Tour v345
IWM
iShares Russell 2000 ETF
$294.28 -0.44%
(7/17 13:55) ◀
|
Friday, July 17, 2026 (2:00pm)
January 2026
|
▶ (7/17 14:05)
◀ 7/17 14:00 ▶

Option Volume

Detail
ℹ
Current (07/17 2:00pm) 1,216,373
Calls: 426,780 (35%)
Puts: 789,593 (65%)
Prior (07/16) 1,162,526
Calls: 513,608 (44%)
Puts: 648,918 (56%)
Current vs Prior +4.63%
Calls: -16.91% (Calls)
Puts: +21.68% (Puts)
Prior 7-Day Total 10,488,813
Calls: 4,165,290 (40%)
Puts: 6,323,523 (60%)
Prior 7-Day Average 1,498,401
Calls: 595,041 (40%)
Puts: 903,360 (60%)
Current vs Prior 7-Day Avg -18.82%
Calls: -28.28%
Puts: -12.59%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 2:00pm) $122.18M
Calls: $33.94M (28%)
Puts: $88.24M (72%)
Prior (07/16) $84.44M
Calls: $15.98M (19%)
Puts: $68.46M (81%)
Current vs Prior +44.70%
Calls: +112.36%
Puts: +28.90%
Prior 7-Day Total $825.53M
Calls: $241.93M (29%)
Puts: $583.60M (71%)
Prior 7-Day Average $117.93M
Calls: $34.56M (29%)
Puts: $83.37M (71%)
Current vs Prior 7-Day Avg +3.60%
Calls: -1.80%
Puts: +5.84%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 2:00pm) 1.85
Prior (07/16) 1.26
Current vs Prior +46.43%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg +19.54%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 2:00pm) 3,646,716
Calls: 764,732 (21%)
Puts: 2,881,984 (79%)
Prior (07/16) 3,550,419
Calls: 764,626 (22%)
Puts: 2,785,793 (78%)
Current vs Prior +2.71%
Prior 7-Day Total 23,438,246
Calls: 5,079,325 (22%)
Puts: 18,358,921 (78%)
Prior 7-Day Average 3,348,320
Calls: 725,617 (22%)
Puts: 2,622,703 (78%)
Current vs Prior 7-Day Avg +8.91%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/20)Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 0.55% | 1.16%0.55% | 1.16%0.55% | 2.12%0.55% | 4.96%
Prior 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs Prior -45.40% | -13.32%-45.40% | -13.32%-45.40% | -0.67%+61.11% | +0.45%
Prior 7-Day Avg 1.03% | 1.35%0.63% | 1.36%1.30% | 2.44%1.35% | 5.68%
Current vs 7-Day Avg -46.52% | -14.16%-13.10% | -15.18%-57.73% | -13.19%-59.34% | -12.65%
Prior 7-Day Eod 1.01% | 1.33%1.01% | 1.33%1.01% | 2.13%0.34% | 4.94%
Current vs 7-Day Eod -45.40% | -13.32%-45.40% | -13.32%-45.40% | -0.67%+61.11% | +0.45%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.80% | 1.46%
Calls: 1.45% | 1.23%
Puts: 2.15% | 1.69%
Prior 3.01% | 2.80%
Calls: 3.27% | 2.46%
Puts: 2.76% | 3.14%
Current vs Prior -40.20% | -47.86%
Prior 7-Day Avg 2.50% | 3.04%
Calls: 2.43% | 2.82%
Puts: 2.58% | 3.25%
Current vs 7-Day Avg -28.00% | -51.91%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($88.24M). Extreme bearish P/C ratio of 1.85 - heavy put buying. P/C ratio rising 46% - increased hedging/bearish positioning. Put-heavy open interest (2,881,984 puts vs 764,732 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:00BEARISHBEARISHBEARISH
13:55BEARISHBEARISHBEARISH
13:50BEARISHBEARISHBEARISH
13:45BEARISHBEARISHBEARISH
13:40BEARISHBEARISHBEARISH
13:35BEARISHBEARISHBEARISH
13:30BEARISHBEARISHBEARISH
13:25BEARISHBEARISHBEARISH
13:20BEARISHBEARISHBEARISH
13:15BEARISHBEARISHBEARISH
13:10BEARISHBEARISHBEARISH
13:05BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:55BEARISHBEARISHBEARISH
12:50BEARISHBEARISHBEARISH
12:45BEARISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
12:30BEARISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:55BEARISHBEARISHBEARISH
11:50BEARISHBEARISHBEARISH
11:45BEARISHBEARISHBEARISH
11:40BEARISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
11:30BEARISHBEARISHBEARISH
11:25BEARISHBEARISHBEARISH
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
10:50BEARISHBEARISHBEARISH
10:45BEARISHBEARISHBEARISH
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1,022 of results (avg 2.4%, best 0.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$236.00Jul 1758.2358.34$58.290.2%--1.0023
$237.00Jul 1757.2357.34$57.290.2%--1.0030
$238.00Jul 1756.2356.34$56.290.2%--1.0080
$239.00Jul 1755.2355.34$55.290.2%21.0021
$240.00Jul 1754.2354.34$54.290.2%--1.0068
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$325.00Aug 2130.6530.78$30.720.4%10.97--
$324.00Aug 2129.6529.78$29.720.4%10.97--
$323.00Aug 2128.6528.78$28.720.5%20.97--
$322.00Aug 2127.6527.78$27.720.5%60.96--
$315.00Jul 1720.6620.77$20.720.5%41.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 294 found (avg $0.43, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 200.050.06$0.0616.7%1.6K0.042.0K
$314.00Jul 310.050.06$0.0616.7%10.02363
$320.00Aug 70.050.06$0.0616.7%290.013.8K
$296.00Jul 170.060.07$0.0714.3%82.7K0.108.3K
$303.00Jul 220.060.07$0.0714.3%1230.04289
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$285.00Jul 200.050.06$0.0616.7%7650.031.0K
$276.00Jul 220.050.06$0.0616.7%60.0280
$271.00Jul 230.050.06$0.0616.7%60.01105
$266.00Jul 240.050.06$0.0616.7%--0.01729
$268.00Jul 240.050.06$0.0616.7%1600.01894

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 478 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 2024.2524.37$24.310.5%11.0030
$284.00Jul 2010.2910.41$10.351.2%51.0016
$260.00Jul 2134.2734.39$34.330.3%31.0050
$278.00Jul 2116.3016.42$16.360.7%11.006
$276.00Jul 2218.3618.48$18.420.7%--1.00159
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$298.00Jul 173.663.78$3.723.2%1.5K1.003.2K
$299.00Jul 174.664.78$4.722.5%2.2K1.003.5K
$300.00Jul 175.665.78$5.722.1%8341.002.8K
$301.00Jul 176.666.77$6.721.6%221.0025
$302.00Jul 177.667.77$7.721.4%261.007

Most actively traded options today. High liquidity = easy entry/exit. 1,105 active (total vol 1.2M, top 110.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$295.00Jul 170.220.23$0.234.3%110.3K0.2924.4K
$296.00Jul 170.060.07$0.0714.3%82.7K0.108.3K
$294.00Jul 170.680.69$0.691.4%35.2K0.592.3K
$297.00Jul 170.010.02$0.0250.0%30.9K0.039.9K
$293.00Jul 171.411.48$1.444.9%15.1K0.811.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$294.00Jul 170.390.40$0.402.5%101.9K0.4110.3K
$293.00Jul 170.150.16$0.166.3%74.7K0.198.4K
$295.00Jul 170.920.94$0.932.2%67.6K0.7122.9K
$278.00Aug 212.322.36$2.341.7%56.2K0.20176
$292.00Jul 170.060.07$0.0714.3%44.0K0.0813.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 127 strikes (avg 514.6%, max 1725.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Jul 17Aug 21351.5%19.3%1725.1%--4.6K
$345.00Jul 17Aug 21324.8%17.9%1718.4%43.7K
$340.00Jul 17Aug 21297.5%17.0%1651.8%61.6K
$335.00Jul 17Aug 28269.6%16.5%1535.4%11.1K
$330.00Jul 17Aug 28241.0%16.4%1366.6%--2.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 28414.6%32.4%1180.9%224.0K
$245.00Jul 17Aug 28375.7%30.9%1117.2%213.2K
$250.00Jul 17Aug 28337.3%29.4%1045.5%1821.4K
$255.00Jul 17Aug 28299.4%28.0%968.6%1954.7K
$260.00Jul 17Aug 28261.9%26.7%881.9%1148.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 491 found (best R:R 119.00, avg 4.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$325.00$330.00Aug 28$0.14$4.86$0.1434.71$325.14
$307.00$310.00Jul 29$0.11$2.89$0.1126.27$307.11
$317.50$320.00Aug 14$0.10$2.40$0.1024.00$317.60
$307.50$310.00Jul 30$0.11$2.39$0.1121.73$307.61
$320.00$325.00Aug 28$0.27$4.73$0.2717.52$320.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$240.00Jul 30$0.25$29.75$0.25119.00$269.75
$255.00$250.00Aug 14$0.10$4.90$0.1049.00$254.90
$250.00$245.00Aug 28$0.13$4.87$0.1337.46$249.87
$260.00$255.00Aug 14$0.14$4.86$0.1434.71$259.86
$255.00$250.00Aug 21$0.14$4.86$0.1434.71$254.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 655 found (best R:R 65.67, avg 2.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$250.00Aug 14$9.85$9.85$0.1565.67$249.85
$276.00$283.00Jul 22$6.85$6.85$0.1545.67$282.85
$255.00$260.00Aug 7$4.89$4.89$0.1144.45$259.89
$245.00$250.00Aug 21$4.88$4.88$0.1240.67$249.88
$250.00$260.00Aug 14$9.74$9.74$0.2637.46$259.74
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$315.00Aug 21$4.86$4.86$0.1434.71$315.14
$311.00$302.00Jul 28$8.62$8.62$0.3822.68$302.38
$310.00$301.00Jul 27$8.54$8.54$0.4618.57$301.46
$315.00$308.00Aug 14$6.37$6.37$0.6310.11$308.63
$315.00$312.00Aug 21$2.73$2.73$0.2710.11$312.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 69 found (avg debit $0.48, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$284.00Jul 17Jul 20$0.0684.6%19.4%
$278.00Jul 17Jul 21$0.07129.1%24.2%
$285.00Jul 17Jul 20$0.0877.1%18.3%
$299.00Jul 17Jul 20$0.1040.9%11.9%
$276.00Jul 17Jul 22$0.12143.8%25.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$282.50Jul 20Jul 21$0.0620.0%21.3%
$286.00Jul 17Jul 20$0.0769.5%17.8%
$299.00Jul 17Jul 20$0.0840.9%11.9%
$287.00Jul 17Jul 20$0.1161.9%17.3%
$307.00Jul 24Jul 31$0.1414.5%15.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 469 found (cheapest 0.37% of stock, avg 5.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$294.00Jul 17$0.69$0.40$1.09$292.91$295.090.37%
$295.00Jul 17$0.23$0.93$1.16$293.84$296.160.39%
$293.00Jul 17$1.44$0.16$1.60$291.40$294.600.54%
$296.00Jul 17$0.07$1.78$1.85$294.15$297.850.63%
$292.00Jul 17$2.37$0.07$2.44$289.56$294.440.83%
$297.00Jul 17$0.02$2.73$2.75$294.25$299.750.93%
$295.00Jul 20$1.08$1.78$2.86$292.14$297.860.97%
$294.00Jul 20$1.62$1.32$2.94$291.06$296.941.00%
$296.00Jul 20$0.68$2.37$3.05$292.95$299.051.04%
$293.00Jul 20$2.26$0.96$3.22$289.78$296.221.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 356 found (cheapest 0.05% of stock, avg 2.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$296.00$292.00Jul 17$0.07$0.07$0.14$291.86$296.14
$296.00$293.00Jul 17$0.07$0.16$0.23$292.77$296.23
$295.00$292.00Jul 17$0.23$0.07$0.30$291.70$295.30
$295.00$293.00Jul 17$0.23$0.16$0.39$292.61$295.39
$296.00$294.00Jul 17$0.07$0.40$0.47$293.53$296.47
$299.00$290.00Jul 20$0.11$0.36$0.47$289.53$299.47
$298.00$290.00Jul 20$0.22$0.36$0.58$289.42$298.58
$295.00$294.00Jul 17$0.23$0.40$0.63$293.37$295.63
$299.00$291.00Jul 20$0.11$0.51$0.62$290.38$299.62
$297.00$290.00Jul 20$0.39$0.36$0.75$289.25$297.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 492 found (best R:R 20.74, avg credit $1.10)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
250/255260/270Aug 14$9.54$0.4620.74$245.46$269.54
265/270275/280Aug 28$4.62$0.3812.16$265.38$279.62
250/255260/275Aug 28$13.75$1.2511.00$241.25$273.75
245/250260/275Aug 28$13.71$1.2910.63$236.29$273.71
260/265270/281Aug 14$9.93$1.079.28$255.07$279.93
286/287290/291Jul 27$0.90$0.109.00$286.10$290.90
292/293294/295Jul 27$0.90$0.109.00$292.10$294.90
294/295296/297Jul 27$0.90$0.109.00$294.10$296.90
282/283288/289Jul 28$0.90$0.109.00$282.10$288.90
289/290292/293Jul 28$0.90$0.109.00$289.10$292.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 134 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$325.00$330.00$335.00Aug 21$0.05$4.9599.00
$240.00$250.00$260.00Aug 14$0.11$9.8989.91
$320.00$325.00$330.00Aug 14$0.06$4.9482.33
$250.00$255.00$260.00Aug 21$0.06$4.9482.33
$325.00$330.00$335.00Aug 28$0.07$4.9370.43
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$245.00$250.00$255.00Aug 21$0.05$4.9599.00
$255.00$260.00$265.00Aug 14$0.07$4.9370.43
$250.00$255.00$260.00Aug 28$0.07$4.9370.43
$260.00$265.00$270.00Aug 14$0.08$4.9261.50
$255.00$260.00$265.00Aug 28$0.08$4.9261.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 413 found (best net $-0.01, 386 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$350.001:2Jul 28-$0.01$29.99
$318.00$325.001:2Jul 20-$0.01$6.99
$311.00$318.001:2Jul 21-$0.01$6.99
$260.00$275.001:2Aug 28-$9.15$5.85
$325.00$330.001:2Aug 7$0.00$5.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Jul 28-$0.01$9.99
$266.00$260.001:2Jul 28-$0.02$5.98
$255.00$250.001:2Jul 24-$0.01$4.99
$245.00$240.001:2Jul 24-$0.02$4.98
$250.00$245.001:2Jul 24-$0.02$4.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 203 found (best yield 2.68%, avg 0.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$295.00Aug 28$7.890.490.2%2.68%2.93%1020
$296.00Aug 28$7.330.480.6%2.49%3.08%2222
$295.00Aug 21$7.080.490.2%2.41%2.65%95324.2K
$297.00Aug 28$6.790.460.9%2.31%3.23%3223
$297.50Aug 28$6.520.451.1%2.22%3.31%520
$296.00Aug 21$6.510.470.6%2.21%2.80%1921.4K
$298.00Aug 28$6.270.441.3%2.13%3.39%124
$295.00Aug 14$6.210.490.2%2.11%2.35%28176
$297.00Aug 21$5.980.450.9%2.03%2.96%891.4K
$299.00Aug 28$5.770.421.6%1.96%3.56%35

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 426,780
Total Puts 789,593
Put/Call Ratio 1.85
Net Difference -362,813

Prior's Put/Call Breakdown

Total Calls 513,608
Total Puts 648,918
Put/Call Ratio 1.26
Net Difference -135,310

Prior 7-Day Put/Call Summary

Total Calls 4,165,290
Total Puts 6,323,523
Average Put/Call Ratio 1.55
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All